ZALEKTA PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 1,910 |
| 2026-07-15 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 6,322 |
| 2026-07-14 | 1.650 | 1.700 | 1.630 | 1.700 | 1.700 | 24,408 |
| 2026-07-13 | 1.650 | 1.700 | 1.630 | 1.700 | 1.700 | 6,600 |
| 2026-07-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2026-07-08 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 9,550 |
| 2026-07-07 | 1.690 | 1.700 | 1.630 | 1.690 | 1.690 | 34,950 |
| 2026-07-06 | 1.650 | 1.690 | 1.620 | 1.690 | 1.690 | 22,000 |
| 2026-07-03 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 29,942 |
| 2026-07-02 | 1.640 | 1.690 | 1.630 | 1.630 | 1.630 | 32,800 |
| 2026-07-01 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 2,097 |
| 2026-06-30 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 200 |
| 2026-06-29 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 5,700 |
| 2026-06-26 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 4,050 |
| 2026-06-25 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 2,409 |
| 2026-06-23 | 1.670 | 1.720 | 1.670 | 1.710 | 1.710 | 10,300 |
| 2026-06-22 | 1.760 | 1.790 | 1.650 | 1.720 | 1.720 | 52,100 |
| 2026-06-19 | 1.750 | 1.800 | 1.710 | 1.800 | 1.800 | 4,700 |
| 2026-06-18 | 1.720 | 1.900 | 1.680 | 1.870 | 1.870 | 21,203 |
| 2026-06-17 | 1.710 | 1.740 | 1.660 | 1.730 | 1.730 | 15,604 |
| 2026-06-16 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 2,302 |
| 2026-06-15 | 1.670 | 1.690 | 1.610 | 1.690 | 1.690 | 58,300 |
| 2026-06-12 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 7,150 |
| 2026-06-09 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 2,800 |
| 2026-06-08 | 1.670 | 1.740 | 1.600 | 1.740 | 1.740 | 46,819 |
| 2026-06-05 | 1.650 | 1.740 | 1.640 | 1.740 | 1.740 | 19,516 |
| 2026-06-04 | 1.730 | 1.740 | 1.660 | 1.740 | 1.740 | 11,255,070 |
| 2026-06-02 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 350 |
| 2026-05-29 | 1.710 | 1.710 | 1.640 | 1.700 | 1.700 | 9,054 |
| 2026-05-28 | 1.700 | 1.710 | 1.630 | 1.700 | 1.700 | 64,309 |
| 2026-05-27 | 1.660 | 1.750 | 1.660 | 1.680 | 1.680 | 29,325 |
| 2026-05-26 | 1.700 | 1.770 | 1.640 | 1.750 | 1.750 | 129,400 |
| 2026-05-25 | 1.750 | 1.750 | 1.640 | 1.740 | 1.740 | 186,250 |
| 2026-05-22 | 1.750 | 1.760 | 1.670 | 1.730 | 1.730 | 54,350 |
| 2026-05-21 | 1.740 | 1.770 | 1.600 | 1.750 | 1.750 | 16,900 |
| 2026-05-20 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 55,700 |
| 2026-05-19 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 13,100 |
| 2026-05-18 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 3,200 |
| 2026-05-15 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 2,651 |
| 2026-05-14 | 1.710 | 1.770 | 1.700 | 1.770 | 1.770 | 11,845 |
| 2026-05-13 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 4,300 |
| 2026-05-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2026-05-11 | 1.770 | 1.770 | 1.690 | 1.720 | 1.720 | 54,700 |
| 2026-05-08 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 6,000 |
| 2026-05-07 | 1.790 | 1.790 | 1.700 | 1.780 | 1.780 | 25,500 |
| 2026-05-06 | 1.770 | 1.800 | 1.710 | 1.780 | 1.780 | 32,400 |
| 2026-05-05 | 1.830 | 1.830 | 1.660 | 1.790 | 1.790 | 49,801 |
| 2026-04-30 | 1.760 | 1.850 | 1.740 | 1.800 | 1.800 | 103,500 |
| 2026-04-29 | 1.860 | 1.860 | 1.750 | 1.760 | 1.760 | 13,300 |
| 2026-04-28 | 1.830 | 1.880 | 1.750 | 1.880 | 1.880 | 12,701 |
| 2026-04-27 | 1.880 | 1.880 | 1.710 | 1.850 | 1.850 | 16,810 |
| 2026-04-24 | 1.880 | 1.880 | 1.720 | 1.850 | 1.850 | 26,600 |
| 2026-04-23 | 1.830 | 1.850 | 1.800 | 1.850 | 1.850 | 3,000 |
| 2026-04-22 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 400 |
| 2026-04-21 | 1.720 | 1.840 | 1.720 | 1.790 | 1.790 | 10,401 |
← NewerPage 2 of 2 · 115 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.